Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.500 | 5.516 | 5.352 | 5.492 | 58,360 | +0.05(+0.86%) |
Mar 30, 2005 | 5.523 | 5.609 | 5.344 | 5.446 | 96,515 | -0.07(-1.27%) |
Mar 29, 2005 | 5.531 | 5.531 | 5.375 | 5.516 | 44,685 | +0.04(+0.71%) |
Mar 28, 2005 | 5.492 | 5.492 | 5.352 | 5.477 | 61,832 | +0.00(+0.00%) |
Mar 24, 2005 | 5.492 | 5.492 | 5.399 | 5.477 | 114,568 | +0.06(+1.15%) |
Mar 23, 2005 | 5.492 | 5.601 | 5.375 | 5.414 | 126,717 | -0.13(-2.39%) |
Mar 22, 2005 | 5.453 | 5.804 | 5.422 | 5.547 | 155,675 | +0.12(+2.30%) |
Mar 21, 2005 | 5.430 | 5.484 | 5.352 | 5.422 | 140,412 | -0.02(-0.43%) |
Mar 18, 2005 | 5.726 | 5.773 | 5.375 | 5.446 | 153,837 | -0.19(-3.32%) |
Mar 17, 2005 | 5.749 | 5.835 | 5.531 | 5.632 | 26,069 | -0.02(-0.28%) |
Mar 16, 2005 | 5.858 | 5.944 | 5.617 | 5.648 | 33,918 | -0.28(-4.73%) |
Mar 15, 2005 | 6.232 | 6.310 | 5.866 | 5.929 | 5,057 | -0.19(-3.06%) |
Mar 14, 2005 | 6.092 | 6.232 | 6.077 | 6.115 | 44,435 | +0.06(+1.03%) |
Mar 11, 2005 | 6.217 | 6.271 | 6.014 | 6.053 | 14,825 | -0.14(-2.26%) |
Mar 10, 2005 | 5.975 | 6.302 | 5.975 | 6.193 | 46,312 | +0.20(+3.38%) |
Mar 09, 2005 | 6.038 | 6.154 | 5.890 | 5.991 | 75,781 | -0.04(-0.65%) |
Mar 08, 2005 | 5.936 | 6.131 | 5.851 | 6.030 | 155,620 | +0.07(+1.18%) |
Mar 07, 2005 | 6.217 | 6.232 | 5.851 | 5.960 | 181,249 | -0.25(-4.02%) |
Mar 04, 2005 | 6.318 | 6.326 | 6.170 | 6.209 | 78,976 | +0.05(+0.76%) |
Mar 03, 2005 | 6.139 | 6.310 | 6.084 | 6.162 | 71,056 | -0.13(-2.10%) |
Mar 02, 2005 | 6.310 | 6.373 | 6.217 | 6.295 | 66,721 | -0.05(-0.74%) |
Mar 01, 2005 | 6.115 | 6.427 | 5.929 | 6.341 | 114,251 | +0.19(+3.04%) |
Feb 28, 2005 | 6.310 | 6.310 | 6.061 | 6.154 | 153,383 | -0.16(-2.47%) |
Feb 25, 2005 | 6.295 | 6.365 | 6.123 | 6.310 | 215,044 | +0.02(+0.37%) |
Feb 24, 2005 | 6.077 | 6.373 | 5.936 | 6.287 | 277,882 | +0.17(+2.80%) |
Feb 23, 2005 | 6.217 | 6.271 | 6.092 | 6.115 | 64,041 | -0.06(-1.01%) |
Feb 22, 2005 | 6.193 | 6.341 | 6.108 | 6.178 | 25,225 | -0.06(-1.00%) |
Feb 18, 2005 | 6.334 | 6.357 | 6.210 | 6.240 | 38,076 | -0.03(-0.50%) |
Feb 17, 2005 | 6.419 | 6.466 | 6.193 | 6.271 | 139,919 | -0.16(-2.48%) |
Feb 16, 2005 | 6.692 | 6.700 | 6.295 | 6.431 | 107,482 | -0.30(-4.46%) |
Feb 15, 2005 | 6.918 | 7.222 | 6.708 | 6.731 | 79,620 | -0.02(-0.35%) |
Feb 14, 2005 | 6.560 | 7.175 | 6.560 | 6.754 | 28,375 | +0.17(+2.60%) |
Feb 11, 2005 | 6.708 | 6.715 | 6.419 | 6.583 | 64,060 | -0.25(-3.65%) |
Feb 10, 2005 | 6.653 | 6.949 | 6.653 | 6.832 | 12,724 | +0.13(+1.98%) |
Feb 09, 2005 | 6.910 | 6.933 | 6.684 | 6.700 | 17,812 | -0.16(-2.27%) |
Feb 08, 2005 | 6.622 | 6.895 | 6.622 | 6.856 | 13,030 | +0.08(+1.15%) |
Feb 07, 2005 | 6.754 | 6.871 | 6.614 | 6.778 | 33,426 | +0.09(+1.28%) |
Feb 04, 2005 | 6.552 | 6.762 | 6.497 | 6.692 | 23,200 | +0.19(+3.00%) |
Feb 03, 2005 | 6.762 | 6.824 | 6.474 | 6.497 | 97,859 | -0.16(-2.34%) |
Feb 02, 2005 | 6.770 | 6.770 | 6.497 | 6.653 | 12,601 | +0.00(+0.00%) |
Feb 01, 2005 | 6.731 | 6.747 | 6.552 | 6.653 | 10,455 | -0.08(-1.16%) |
Jan 31, 2005 | 6.622 | 6.747 | 6.482 | 6.731 | 24,349 | +0.01(+0.12%) |
Jan 28, 2005 | 6.918 | 6.918 | 6.575 | 6.723 | 36,719 | -0.23(-3.25%) |
Jan 27, 2005 | 6.980 | 7.011 | 6.754 | 6.949 | 27,672 | +0.00(+0.00%) |
Jan 26, 2005 | 7.050 | 7.050 | 6.941 | 6.949 | 29,786 | -0.03(-0.45%) |
Jan 25, 2005 | 6.941 | 7.035 | 6.895 | 6.980 | 13,044 | +0.12(+1.70%) |
Jan 24, 2005 | 6.926 | 6.941 | 6.809 | 6.863 | 8,846 | -0.03(-0.45%) |
Jan 21, 2005 | 6.723 | 6.910 | 6.606 | 6.895 | 22,774 | +0.18(+2.67%) |
Jan 20, 2005 | 6.700 | 6.715 | 6.170 | 6.715 | 32,606 | +0.02(+0.23%) |
Jan 19, 2005 | 6.793 | 6.895 | 6.544 | 6.700 | 48,302 | -0.06(-0.92%) |
Jan 18, 2005 | 6.731 | 6.893 | 6.567 | 6.762 | 37,086 | +0.02(+0.35%) |
Jan 14, 2005 | 6.824 | 6.918 | 6.739 | 6.739 | 14,743 | -0.01(-0.12%) |
Jan 13, 2005 | 6.926 | 6.941 | 6.700 | 6.747 | 34,385 | -0.18(-2.59%) |
Jan 12, 2005 | 6.926 | 6.933 | 6.661 | 6.926 | 23,641 | +0.03(+0.45%) |
Jan 11, 2005 | 6.722 | 6.933 | 6.552 | 6.895 | 22,620 | +0.04(+0.57%) |
Jan 10, 2005 | 6.926 | 6.957 | 6.770 | 6.856 | 16,167 | +0.03(+0.46%) |
Jan 07, 2005 | 6.957 | 6.965 | 6.669 | 6.824 | 35,063 | -0.05(-0.68%) |
Jan 06, 2005 | 6.856 | 6.949 | 6.817 | 6.871 | 7,154 | -0.02(-0.23%) |
Jan 05, 2005 | 7.159 | 7.448 | 6.700 | 6.887 | 128,931 | -0.12(-1.67%) |
Jan 04, 2005 | 7.011 | 7.043 | 6.879 | 7.004 | 20,466 | -0.02(-0.22%) |